Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bbva Banco Frances S.A. (NY: BBAR )

11.46 -0.05 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 3.505 3.652 3.505 3.578 724,945 +0.09(+2.64%)
Sep 29, 2021 3.459 3.546 3.418 3.486 465,253 +0.06(+1.88%)
Sep 28, 2021 3.450 3.500 3.349 3.422 348,489 -0.05(-1.33%)
Sep 27, 2021 3.349 3.514 3.339 3.468 437,503 +0.13(+3.86%)
Sep 24, 2021 3.349 3.422 3.321 3.339 294,487 -0.06(-1.89%)
Sep 23, 2021 3.486 3.486 3.385 3.404 347,216 -0.02(-0.54%)
Sep 22, 2021 3.385 3.523 3.376 3.422 576,268 +0.09(+2.76%)
Sep 21, 2021 3.459 3.496 3.321 3.330 542,401 -0.07(-2.16%)
Sep 20, 2021 3.744 3.744 3.385 3.404 1,156,599 -0.48(-12.32%)
Sep 17, 2021 3.891 4.006 3.772 3.882 696,885 -0.04(-0.94%)
Sep 16, 2021 4.002 4.048 3.744 3.919 650,961 -0.03(-0.70%)
Sep 15, 2021 3.946 4.094 3.854 3.946 954,814 +0.02(+0.47%)
Sep 14, 2021 4.149 4.259 3.882 3.928 851,622 -0.19(-4.69%)
Sep 13, 2021 4.250 4.581 4.002 4.121 1,793,575 +0.29(+7.43%)
Sep 10, 2021 3.974 4.020 3.808 3.836 882,898 -0.05(-1.18%)
Sep 09, 2021 3.937 4.135 3.818 3.882 769,633 -0.10(-2.54%)
Sep 08, 2021 4.186 4.250 3.843 3.983 955,236 -0.13(-3.13%)
Sep 07, 2021 3.836 4.158 3.818 4.112 736,138 +0.27(+6.94%)
Sep 03, 2021 3.854 3.891 3.680 3.845 334,077 -0.02(-0.48%)
Sep 02, 2021 3.974 4.079 3.841 3.864 721,412 -0.02(-0.47%)
Sep 01, 2021 4.002 4.144 3.808 3.882 800,188 -0.12(-2.99%)
Aug 31, 2021 4.324 4.416 3.928 4.002 1,025,229 -0.08(-2.03%)
Aug 30, 2021 3.827 4.176 3.790 4.084 972,828 +0.29(+7.51%)
Aug 27, 2021 3.624 3.873 3.591 3.799 1,033,856 +0.18(+5.09%)
Aug 26, 2021 3.569 3.661 3.358 3.615 722,965 +0.04(+1.03%)
Aug 25, 2021 3.385 3.680 3.266 3.578 873,902 +0.16(+4.57%)
Aug 24, 2021 3.128 3.450 3.128 3.422 912,022 +0.29(+9.09%)
Aug 23, 2021 3.027 3.146 2.999 3.137 550,814 +0.13(+4.28%)
Aug 20, 2021 2.907 3.027 2.889 3.008 279,798 +0.12(+4.14%)
Aug 19, 2021 2.907 2.953 2.861 2.889 253,215 -0.06(-2.18%)
Aug 18, 2021 2.953 3.027 2.889 2.953 185,296 -0.02(-0.62%)
Aug 17, 2021 2.935 3.017 2.912 2.971 186,067 +0.01(+0.31%)
Aug 16, 2021 2.935 3.017 2.907 2.962 175,786 -0.01(-0.31%)
Aug 13, 2021 3.017 3.017 2.944 2.971 75,742 -0.05(-1.52%)
Aug 12, 2021 3.027 3.054 2.935 3.017 183,104 +0.00(+0.00%)
Aug 11, 2021 3.036 3.063 2.935 3.017 421,856 -0.02(-0.61%)
Aug 10, 2021 2.852 3.045 2.852 3.036 333,772 +0.17(+5.77%)
Aug 09, 2021 2.852 2.889 2.824 2.870 83,681 +0.02(+0.65%)
Aug 06, 2021 2.861 2.907 2.815 2.852 141,378 +0.02(+0.65%)
Aug 05, 2021 2.806 2.887 2.806 2.833 231,967 +0.05(+1.65%)
Aug 04, 2021 2.806 2.852 2.760 2.787 266,713 -0.06(-2.26%)
Aug 03, 2021 2.778 2.852 2.714 2.852 276,894 +0.08(+2.99%)
Aug 02, 2021 2.824 2.861 2.760 2.769 133,536 -0.05(-1.63%)
Jul 30, 2021 2.852 2.897 2.778 2.815 215,291 -0.06(-2.24%)
Jul 29, 2021 2.907 2.962 2.843 2.879 245,772 +0.00(+0.00%)
Jul 28, 2021 2.956 2.956 2.833 2.879 115,767 +0.01(+0.32%)
Jul 27, 2021 2.806 2.870 2.760 2.870 175,817 +0.06(+1.96%)
Jul 26, 2021 2.760 2.852 2.760 2.815 165,430 +0.05(+1.66%)
Jul 23, 2021 2.824 2.858 2.760 2.769 216,773 -0.03(-0.99%)
Jul 22, 2021 2.889 2.889 2.797 2.797 264,978 -0.11(-3.80%)
Jul 21, 2021 2.769 2.916 2.769 2.907 398,119 +0.13(+4.64%)
Jul 20, 2021 2.797 2.812 2.733 2.778 274,376 -0.02(-0.66%)
Jul 19, 2021 2.815 2.833 2.760 2.797 347,470 -0.09(-3.18%)
Jul 16, 2021 2.953 2.990 2.879 2.889 198,985 -0.09(-3.09%)
Jul 15, 2021 2.962 3.027 2.935 2.981 114,196 -0.03(-0.92%)
Jul 14, 2021 3.073 3.146 2.999 3.008 278,632 -0.04(-1.21%)
Jul 13, 2021 3.073 3.073 2.976 3.045 190,529 -0.01(-0.30%)
Jul 12, 2021 2.870 3.091 2.847 3.054 688,045 +0.18(+6.41%)
Jul 09, 2021 2.815 2.879 2.797 2.870 199,663 +0.06(+2.29%)
Jul 08, 2021 2.824 2.843 2.797 2.806 352,556 -0.07(-2.56%)
Jul 07, 2021 2.879 2.898 2.815 2.879 429,134 -0.02(-0.63%)
Jul 06, 2021 2.944 2.981 2.898 2.898 211,271 -0.06(-2.17%)
Jul 02, 2021 2.944 3.017 2.861 2.962 417,533 +0.03(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.